Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

G-X Yieldco Index ETF (NQ: YLCO )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 11.01 11.04 10.97 10.98 3,178 -0.11(-1.01%)
Apr 27, 2018 10.99 11.09 10.98 11.09 2,359 +0.08(+0.76%)
Apr 26, 2018 11.03 11.03 10.97 11.01 3,694 +0.06(+0.57%)
Apr 25, 2018 10.85 10.95 10.85 10.94 4,474 +0.01(+0.11%)
Apr 24, 2018 11.09 11.09 10.93 10.93 3,115 -0.02(-0.17%)
Apr 23, 2018 11.06 11.06 10.95 10.95 1,535 -0.11(-0.97%)
Apr 20, 2018 11.05 11.07 11.00 11.06 19,392 -0.00(-0.04%)
Apr 19, 2018 11.08 11.08 11.06 11.06 461 -0.07(-0.62%)
Apr 18, 2018 11.17 11.20 11.12 11.13 2,991 -0.02(-0.22%)
Apr 17, 2018 11.12 11.15 11.09 11.15 8,499 +0.13(+1.18%)
Apr 16, 2018 11.02 11.02 11.02 11.02 3,503 +0.08(+0.77%)
Apr 13, 2018 11.02 11.02 10.94 10.94 741 +0.02(+0.17%)
Apr 12, 2018 11.08 11.08 10.91 10.92 3,268 -0.05(-0.42%)
Apr 11, 2018 11.03 11.03 10.91 10.97 22,952 +0.00(+0.00%)
Apr 10, 2018 10.99 10.99 10.96 10.97 896 +0.02(+0.17%)
Apr 09, 2018 10.85 10.95 10.84 10.95 14,326 +0.06(+0.51%)
Apr 06, 2018 10.93 10.93 10.89 10.89 1,025 -0.04(-0.34%)
Apr 05, 2018 10.91 10.93 10.89 10.93 38,031 +0.07(+0.69%)
Apr 04, 2018 10.88 10.96 10.82 10.86 103,316 +0.01(+0.07%)
Apr 03, 2018 10.85 10.85 10.85 10.85 307 -0.01(-0.13%)
Apr 02, 2018 10.89 10.89 10.86 10.86 2,054 -0.03(-0.24%)
Mar 29, 2018 10.89 10.89 10.89 0 -0.03(-0.30%)
Mar 28, 2018 10.96 10.96 10.88 10.92 3,899 -0.05(-0.50%)
Mar 27, 2018 10.95 10.98 10.94 10.98 1,484 +0.05(+0.50%)
Mar 26, 2018 10.81 10.93 10.81 10.92 18,651 -0.06(-0.51%)
Mar 23, 2018 10.92 10.99 10.92 10.98 4,288 +0.08(+0.77%)
Mar 22, 2018 10.89 10.92 10.89 10.89 3,335 -0.04(-0.34%)
Mar 21, 2018 10.90 10.93 10.86 10.93 6,860 +0.17(+1.56%)
Mar 20, 2018 10.90 10.90 10.76 10.76 9,834 -0.07(-0.60%)
Mar 19, 2018 10.72 10.83 10.72 10.83 4,612 +0.07(+0.65%)
Mar 16, 2018 10.80 10.80 10.73 10.76 1,119 -0.00(-0.04%)
Mar 15, 2018 10.73 10.76 10.73 10.76 1,805 +0.04(+0.34%)
Mar 14, 2018 10.73 10.75 10.73 10.73 6,432 -0.04(-0.35%)
Mar 13, 2018 10.92 10.92 10.77 10.77 8,389 -0.05(-0.50%)
Mar 12, 2018 10.75 10.83 10.75 10.82 1,513 +0.08(+0.78%)
Mar 09, 2018 10.72 10.76 10.72 10.74 1,295 +0.07(+0.61%)
Mar 08, 2018 10.72 10.72 10.65 10.67 1,544 +0.04(+0.34%)
Mar 07, 2018 10.72 10.72 10.62 10.63 2,359 -0.13(-1.20%)
Mar 06, 2018 10.62 10.77 10.62 10.76 2,878 +0.11(+1.07%)
Mar 05, 2018 10.70 10.70 10.63 10.65 8,708 -0.04(-0.37%)
Mar 02, 2018 10.69 10.71 10.61 10.69 2,686 +0.01(+0.09%)
Mar 01, 2018 10.71 10.72 10.68 10.68 1,685 +0.00(+0.04%)
Feb 28, 2018 10.82 10.94 10.67 10.68 3,424 -0.16(-1.50%)
Feb 27, 2018 11.02 11.02 10.77 10.84 8,030 -0.03(-0.26%)
Feb 26, 2018 10.92 10.92 10.85 10.87 2,155 -0.08(-0.77%)
Feb 23, 2018 10.84 10.95 10.84 10.95 2,751 +0.13(+1.20%)
Feb 22, 2018 10.79 10.89 10.79 10.82 146,695 -0.04(-0.34%)
Feb 21, 2018 10.85 10.90 10.83 10.86 15,314 -0.01(-0.09%)
Feb 20, 2018 10.91 10.94 10.87 10.87 2,635 -0.09(-0.85%)
Feb 16, 2018 10.96 10.96 10.96 0 -0.01(-0.08%)
Feb 15, 2018 10.77 10.97 10.77 10.97 16,995 +0.10(+0.91%)
Feb 14, 2018 10.81 10.88 10.79 10.87 2,414 +0.10(+0.90%)
Feb 13, 2018 10.85 10.85 10.70 10.77 34,633 +0.02(+0.17%)
Feb 12, 2018 10.83 10.83 10.75 10.75 417 +0.03(+0.32%)
Feb 09, 2018 10.67 10.86 10.57 10.72 6,799 -0.01(-0.06%)
Feb 08, 2018 10.85 10.86 10.73 10.73 10,298 -0.14(-1.25%)
Feb 07, 2018 11.03 10.87 10.86 56,363 -0.02(-0.20%)
Feb 06, 2018 10.74 10.94 10.74 10.88 8,831 -0.24(-2.20%)
Feb 05, 2018 11.10 11.32 10.99 11.13 16,716 -0.16(-1.39%)
Feb 02, 2018 11.43 11.43 11.29 11.29 564 -0.11(-1.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.